Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.430 +0.030 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.476 2.495 2.408 2.432 11,915,519 -0.05(-1.97%)
Oct 30, 2013 2.497 2.508 2.465 2.481 10,398,625 -0.03(-1.08%)
Oct 29, 2013 2.484 2.511 2.473 2.508 10,351,860 +0.02(+0.98%)
Oct 28, 2013 2.476 2.489 2.467 2.484 9,594,807 +0.04(+1.55%)
Oct 25, 2013 2.448 2.455 2.427 2.446 7,882,428 +0.00(+0.11%)
Oct 24, 2013 2.473 2.477 2.416 2.443 10,493,584 -0.04(-1.53%)
Oct 23, 2013 2.533 2.535 2.476 2.481 7,039,646 -0.05(-2.14%)
Oct 22, 2013 2.546 2.560 2.524 2.535 10,459,540 -0.00(-0.11%)
Oct 21, 2013 2.551 2.557 2.516 2.538 6,247,225 -0.02(-0.74%)
Oct 18, 2013 2.511 2.573 2.501 2.557 11,618,900 +0.05(+1.95%)
Oct 17, 2013 2.492 2.514 2.484 2.508 7,002,091 +0.02(+0.98%)
Oct 16, 2013 2.495 2.522 2.476 2.484 8,215,835 +0.01(+0.55%)
Oct 15, 2013 2.484 2.495 2.457 2.470 10,200,064 -0.04(-1.41%)
Oct 14, 2013 2.459 2.505 2.457 2.505 6,529,501 +0.01(+0.54%)
Oct 11, 2013 2.481 2.499 2.471 2.492 5,492,897 +0.02(+0.66%)
Oct 10, 2013 2.438 2.488 2.430 2.476 8,143,995 +0.06(+2.47%)
Oct 09, 2013 2.429 2.432 2.397 2.416 9,974,322 -0.00(-0.11%)
Oct 08, 2013 2.424 2.457 2.413 2.419 8,346,543 +0.01(+0.34%)
Oct 07, 2013 2.446 2.459 2.408 2.410 7,184,136 -0.04(-1.66%)
Oct 04, 2013 2.405 2.454 2.393 2.451 8,112,027 +0.05(+1.92%)
Oct 03, 2013 2.375 2.405 2.354 2.405 6,406,272 +0.01(+0.45%)
Oct 02, 2013 2.373 2.402 2.367 2.394 5,701,165 +0.02(+0.91%)
Oct 01, 2013 2.375 2.400 2.354 2.373 5,276,420 +0.03(+1.27%)
Sep 30, 2013 2.343 2.356 2.314 2.343 9,108,394 +0.02(+0.70%)
Sep 27, 2013 2.332 2.356 2.321 2.326 7,513,376 -0.00(-0.12%)
Sep 26, 2013 2.375 2.375 2.313 2.329 6,823,899 -0.02(-1.04%)
Sep 25, 2013 2.375 2.375 2.345 2.354 11,435,158 -0.02(-1.03%)
Sep 24, 2013 2.335 2.397 2.324 2.378 15,790,842 +0.04(+1.86%)
Sep 23, 2013 2.291 2.341 2.291 2.335 18,315,900 +0.05(+2.14%)
Sep 20, 2013 2.324 2.329 2.278 2.286 8,426,032 -0.02(-1.06%)
Sep 19, 2013 2.318 2.324 2.286 2.310 17,110,002 +0.01(+0.35%)
Sep 18, 2013 2.218 2.310 2.207 2.302 22,384,968 +0.05(+2.04%)
Sep 17, 2013 2.272 2.294 2.248 2.256 10,696,268 +0.01(+0.36%)
Sep 16, 2013 2.282 2.286 2.248 2.248 9,439,861 +0.01(+0.36%)
Sep 13, 2013 2.240 2.251 2.219 2.240 6,462,603 +0.02(+0.73%)
Sep 12, 2013 2.288 2.288 2.218 2.223 14,000,077 -0.06(-2.61%)
Sep 11, 2013 2.283 2.288 2.234 2.283 6,583,442 -0.02(-0.82%)
Sep 10, 2013 2.324 2.335 2.264 2.302 10,903,883 -0.01(-0.23%)
Sep 09, 2013 2.256 2.307 2.256 2.307 6,471,429 +0.07(+3.28%)
Sep 06, 2013 2.234 2.253 2.218 2.234 10,833,870 +0.03(+1.23%)
Sep 05, 2013 2.142 2.214 2.142 2.207 8,430,262 +0.07(+3.30%)
Sep 04, 2013 2.147 2.158 2.123 2.137 6,213,431 -0.02(-1.00%)
Sep 03, 2013 2.169 2.194 2.134 2.158 6,926,397 +0.00(+0.13%)
Aug 30, 2013 2.161 2.175 2.118 2.156 10,210,261 +0.00(+0.00%)
Aug 29, 2013 2.145 2.177 2.126 2.156 10,240,050 +0.00(+0.13%)
Aug 28, 2013 2.188 2.221 2.150 2.153 12,430,894 -0.02(-0.75%)
Aug 27, 2013 2.166 2.188 2.142 2.169 9,655,380 -0.01(-0.62%)
Aug 26, 2013 2.245 2.245 2.169 2.183 9,823,481 -0.06(-2.78%)
Aug 23, 2013 2.196 2.251 2.172 2.245 7,265,255 +0.08(+3.89%)
Aug 22, 2013 2.150 2.183 2.150 2.161 7,578,640 +0.02(+0.89%)
Aug 21, 2013 2.180 2.188 2.139 2.142 8,181,226 -0.06(-2.71%)
Aug 20, 2013 2.223 2.244 2.199 2.202 6,103,575 -0.01(-0.61%)
Aug 19, 2013 2.223 2.267 2.210 2.215 8,272,122 -0.02(-1.09%)
Aug 16, 2013 2.294 2.297 2.237 2.240 9,532,169 -0.07(-3.17%)
Aug 15, 2013 2.321 2.335 2.291 2.313 8,207,330 -0.06(-2.63%)
Aug 14, 2013 2.451 2.457 2.356 2.375 10,852,601 -0.06(-2.45%)
Aug 13, 2013 2.451 2.462 2.424 2.435 7,654,990 -0.02(-0.99%)
Aug 12, 2013 2.481 2.549 2.443 2.459 8,127,930 +0.01(+0.44%)
Aug 09, 2013 2.438 2.465 2.419 2.448 7,254,228 -0.02(-0.77%)
Aug 08, 2013 2.462 2.481 2.394 2.467 8,881,428 +0.01(+0.44%)
Aug 07, 2013 2.397 2.481 2.381 2.457 7,170,653 +0.07(+2.95%)
Aug 06, 2013 2.462 2.484 2.378 2.386 8,309,762 -0.07(-2.76%)
Aug 05, 2013 2.424 2.481 2.421 2.454 5,788,966 -0.03(-1.20%)
Aug 02, 2013 2.473 2.516 2.457 2.484 5,830,630 +0.04(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.